607,400€
-1,56%
Echtzeit-Aktienkurs ASML Holding N.V.
Bid:
Ask:
Aktienkurse zur ASML Holding N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 617,85 | 618,70 | 602,80 | 607,00 | -1,72% | 638,00 |
| 24.07.2025 | 612,75 | 621,25 | 609,35 | 617,65 | 1,34% | 779,00 |
| 23.07.2025 | 605,20 | 615,50 | 603,25 | 609,50 | 1,20% | 1.371,00 |
| 22.07.2025 | 617,60 | 617,85 | 599,45 | 602,25 | -2,33% | 4.032,00 |
| 21.07.2025 | 636,55 | 639,45 | 616,50 | 616,60 | -2,61% | 1.548,00 |
| 18.07.2025 | 646,90 | 651,80 | 631,70 | 633,15 | -1,60% | 1.550,00 |
| 17.07.2025 | 649,35 | 656,45 | 632,35 | 643,45 | -0,92% | 2.735,00 |
| 16.07.2025 | 693,45 | 707,35 | 625,75 | 649,45 | -8,41% | 10.490,00 |
| 15.07.2025 | 698,45 | 711,30 | 696,45 | 709,05 | 2,75% | 6.664,00 |
| 14.07.2025 | 679,30 | 696,05 | 673,50 | 690,10 | 0,77% | 739,00 |
| 11.07.2025 | 686,55 | 687,75 | 677,00 | 684,85 | -0,33% | 389,00 |
| 10.07.2025 | 680,60 | 693,50 | 679,30 | 687,15 | 0,90% | 252,00 |
| 09.07.2025 | 678,10 | 683,20 | 672,05 | 681,00 | 0,55% | 466,00 |
| 08.07.2025 | 671,70 | 681,30 | 665,80 | 677,30 | 1,23% | 657,00 |
| 07.07.2025 | 660,95 | 675,95 | 657,90 | 669,10 | 1,21% | 3.045,00 |
| 04.07.2025 | 673,45 | 673,75 | 653,55 | 661,10 | -2,20% | 3.082,00 |
| 03.07.2025 | 680,10 | 683,40 | 663,30 | 676,00 | -0,10% | 779,00 |
| 02.07.2025 | 671,95 | 678,70 | 654,20 | 676,65 | 0,76% | 1.533,00 |
| 01.07.2025 | 679,85 | 679,85 | 663,40 | 671,55 | -1,28% | 2.768,00 |
| 30.06.2025 | 680,45 | 685,50 | 674,30 | 680,25 | 0,18% | 367,00 |
| 27.06.2025 | 688,90 | 691,30 | 675,20 | 679,05 | -0,42% | 869,00 |
| 26.06.2025 | 692,05 | 694,10 | 672,00 | 681,90 | -2,46% | 1.864,00 |
| 25.06.2025 | 697,45 | 708,90 | 693,80 | 699,10 | 0,11% | 2.024,00 |
| 24.06.2025 | 679,15 | 698,65 | 674,40 | 698,30 | 3,67% | 5.971,00 |
| 23.06.2025 | 651,55 | 673,90 | 650,00 | 673,55 | 2,64% | 243,00 |
| 20.06.2025 | 658,50 | 668,50 | 640,95 | 656,20 | 0,44% | 487,00 |
| 19.06.2025 | 661,45 | 664,10 | 652,65 | 653,30 | -1,42% | 123,00 |
| 18.06.2025 | 660,85 | 670,50 | 658,65 | 662,70 | 0,17% | 1.105,00 |
| 17.06.2025 | 667,15 | 670,90 | 657,25 | 661,60 | -1,20% | 506,00 |
| 16.06.2025 | 665,65 | 672,35 | 658,80 | 669,65 | 1,53% | 180,00 |
| 13.06.2025 | 662,80 | 672,90 | 658,75 | 659,55 | -2,79% | 517,00 |
| 12.06.2025 | 681,90 | 685,40 | 673,75 | 678,50 | -0,66% | 372,00 |
| 11.06.2025 | 686,90 | 695,80 | 680,45 | 683,00 | -0,63% | 1.263,00 |
| 10.06.2025 | 677,40 | 689,20 | 670,65 | 687,35 | 1,88% | 240,00 |
| 09.06.2025 | 662,70 | 685,30 | 659,50 | 674,65 | 1,91% | 131,00 |
| 06.06.2025 | 654,25 | 668,10 | 653,35 | 662,00 | 1,19% | 209,00 |
| 05.06.2025 | 651,65 | 664,90 | 650,30 | 654,20 | 0,45% | 1.500,00 |
| 04.06.2025 | 657,50 | 664,80 | 649,25 | 651,30 | -0,87% | 333,00 |
| 03.06.2025 | 644,40 | 658,05 | 635,15 | 657,00 | 0,71% | 468,00 |
| 02.06.2025 | 644,80 | 654,20 | 636,75 | 652,35 | 0,41% | 309,00 |
| 30.05.2025 | 661,00 | 663,50 | 637,80 | 649,70 | -1,32% | 343,00 |
| 29.05.2025 | 673,20 | 688,20 | 656,40 | 658,40 | -0,41% | 308,00 |
| 28.05.2025 | 667,45 | 669,35 | 659,00 | 661,10 | -1,01% | 343,00 |
| 27.05.2025 | 656,50 | 670,60 | 654,50 | 667,85 | 1,49% | 483,00 |
| 26.05.2025 | 654,50 | 663,30 | 652,85 | 658,05 | 1,98% | 593,00 |
| 23.05.2025 | 655,40 | 661,80 | 632,70 | 645,25 | -1,62% | 1.055,00 |
| 22.05.2025 | 651,90 | 661,45 | 648,85 | 655,85 | 0,55% | 799,00 |
| 21.05.2025 | 660,70 | 665,80 | 649,25 | 652,25 | -1,62% | 995,00 |
| 20.05.2025 | 665,00 | 669,10 | 657,85 | 663,00 | -0,29% | 1.164,00 |
| 19.05.2025 | 662,75 | 667,60 | 655,30 | 664,90 | -0,86% | 498,00 |
| 16.05.2025 | 678,95 | 682,75 | 665,40 | 670,70 | -1,15% | 848,00 |
| 15.05.2025 | 685,65 | 686,75 | 675,35 | 678,50 | -1,30% | 2.121,00 |
| 14.05.2025 | 684,00 | 689,55 | 671,75 | 687,45 | 0,73% | 428,00 |
| 13.05.2025 | 669,05 | 684,95 | 658,65 | 682,50 | 1,16% | 5.315,00 |
| 12.05.2025 | 642,85 | 674,95 | 639,10 | 674,65 | 7,60% | 1.091,00 |
| 09.05.2025 | 635,10 | 637,80 | 625,00 | 627,00 | -0,61% | 4.024,00 |
| 08.05.2025 | 621,80 | 638,20 | 617,20 | 630,85 | 2,32% | 1.021,00 |
| 07.05.2025 | 603,80 | 618,00 | 600,65 | 616,55 | 3,00% | 285,00 |
| 06.05.2025 | 603,60 | 607,00 | 595,25 | 598,60 | -1,06% | 477,00 |
| 05.05.2025 | 607,20 | 612,65 | 602,65 | 605,00 | -0,71% | 1.009,00 |
| 02.05.2025 | 593,10 | 613,10 | 588,90 | 609,30 | 3,34% | 486,00 |
| 30.04.2025 | 588,50 | 591,00 | 565,70 | 589,60 | 0,99% | 418,00 |
| 29.04.2025 | 590,50 | 592,50 | 581,30 | 583,80 | -0,78% | 670,00 |
| 28.04.2025 | 593,40 | 597,00 | 578,85 | 588,40 | -0,73% | 358,00 |
| 25.04.2025 | 598,25 | 599,75 | 579,45 | 592,75 | -0,09% | 3.350,00 |
| 24.04.2025 | 582,55 | 597,00 | 571,30 | 593,30 | 2,06% | 3.070,00 |
| 23.04.2025 | 573,90 | 586,80 | 564,30 | 581,35 | 3,91% | 2.410,00 |
| 22.04.2025 | 551,95 | 564,75 | 548,65 | 559,45 | -0,92% | 2.115,00 |
| 17.04.2025 | 568,85 | 580,50 | 560,80 | 564,65 | 0,90% | 346,00 |
| 16.04.2025 | 577,25 | 582,95 | 550,25 | 559,60 | -7,68% | 739,00 |
| 15.04.2025 | 592,80 | 609,30 | 592,70 | 606,15 | 1,99% | 343,00 |
| 14.04.2025 | 610,15 | 613,40 | 583,65 | 594,30 | 0,91% | 674,00 |
| 11.04.2025 | 583,35 | 594,90 | 566,20 | 588,95 | 1,54% | 859,00 |
| 10.04.2025 | 625,25 | 628,90 | 560,05 | 580,00 | -7,68% | 3.862,00 |
| 09.04.2025 | 538,65 | 630,15 | 536,65 | 628,25 | 15,52% | 939,00 |
| 08.04.2025 | 576,05 | 584,20 | 532,20 | 543,85 | -4,06% | 1.920,00 |
| 07.04.2025 | 517,35 | 595,95 | 470,25 | 566,85 | 1,97% | 5.325,00 |
| 04.04.2025 | 568,25 | 586,30 | 544,95 | 555,90 | -2,00% | 1.577,00 |
| 03.04.2025 | 596,05 | 640,00 | 567,10 | 567,25 | -8,12% | 3.815,00 |
| 02.04.2025 | 613,40 | 624,35 | 611,20 | 617,35 | 0,82% | 2.698,00 |
| 01.04.2025 | 615,00 | 619,80 | 609,30 | 612,30 | -0,37% | 1.087,00 |
| 31.03.2025 | 618,50 | 618,50 | 603,00 | 614,60 | -1,70% | 3.620,00 |
| 28.03.2025 | 640,00 | 640,00 | 624,70 | 625,20 | -2,90% | 1.318,00 |
| 27.03.2025 | 656,30 | 656,30 | 640,00 | 643,90 | -2,05% | 729,00 |
| 26.03.2025 | 673,20 | 676,10 | 652,70 | 657,40 | -2,23% | 3.418,00 |
| 25.03.2025 | 672,40 | 672,40 | 672,40 | 672,40 | -0,40% | - |
| 24.03.2025 | 665,70 | 677,00 | 665,50 | 675,10 | 1,78% | 1.337,00 |
| 21.03.2025 | 676,70 | 677,70 | 656,90 | 663,30 | -1,65% | 9.026,00 |
| 20.03.2025 | 677,50 | 685,30 | 669,50 | 674,40 | 0,22% | 525,00 |
| 19.03.2025 | 667,10 | 674,00 | 663,30 | 672,90 | 0,87% | 1.001,00 |
| 18.03.2025 | 668,50 | 674,70 | 662,80 | 667,10 | -0,58% | 1.010,00 |
| 17.03.2025 | 659,50 | 671,10 | 652,10 | 671,00 | 2,15% | 259,00 |
| 16.03.2025 | 643,30 | 660,50 | 643,20 | 656,90 | 0,61% | 938,00 |
| 14.03.2025 | 652,90 | 652,90 | 652,90 | 652,90 | 1,92% | - |
| 13.03.2025 | 639,00 | 649,30 | 636,00 | 640,60 | -0,99% | 4.439,00 |
| 12.03.2025 | 637,60 | 652,20 | 635,00 | 647,00 | 2,28% | 722,00 |
| 11.03.2025 | 646,80 | 648,00 | 624,90 | 632,60 | 0,16% | 861,00 |
| 10.03.2025 | 673,40 | 673,40 | 626,50 | 631,60 | -5,87% | 4.190,00 |
| 07.03.2025 | 660,90 | 676,70 | 660,90 | 671,00 | 0,99% | 1.921,00 |
| 06.03.2025 | 683,60 | 683,60 | 658,70 | 664,40 | -1,90% | 579,00 |